Jiangsu Zhongtian Technology Co., Ltd. Class A 600522
SSE · China · Producer Manufacturing
CNY 31.13-0.20 (-0.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.13 | -0.64% | CNY 31.70 | CNY 31.85 | CNY 31.00 | 85.01M |
| 2026-09-29 | CNY 31.33 | +0.03% | CNY 30.76 | CNY 31.52 | CNY 30.69 | 112.43M |
| 2026-09-28 | CNY 31.32 | -10.00% | CNY 34.50 | CNY 34.55 | CNY 31.32 | 235.31M |
| 2026-09-24 | CNY 34.80 | -2.74% | CNY 35.70 | CNY 36.07 | CNY 34.79 | 120.26M |
| 2026-09-23 | CNY 35.78 | -2.98% | CNY 36.60 | CNY 36.78 | CNY 35.54 | 170.38M |
| 2026-09-22 | CNY 36.88 | -0.19% | CNY 37.54 | CNY 38.48 | CNY 36.50 | 285.84M |
| 2026-09-21 | CNY 36.95 | +2.70% | CNY 36.10 | CNY 37.25 | CNY 36.10 | 236.75M |
| 2026-09-18 | CNY 35.98 | -1.13% | CNY 36.90 | CNY 36.90 | CNY 35.32 | 292.51M |
| 2026-09-17 | CNY 36.39 | +3.41% | CNY 34.90 | CNY 36.47 | CNY 34.90 | 309.81M |
| 2026-09-16 | CNY 35.19 | +1.91% | CNY 34.50 | CNY 35.66 | CNY 34.28 | 255.45M |
| 2026-09-15 | CNY 34.53 | +1.86% | CNY 33.39 | CNY 35.18 | CNY 33.22 | 234.89M |
| 2026-09-14 | CNY 33.90 | -1.71% | CNY 33.84 | CNY 34.78 | CNY 32.82 | 183.07M |
| 2026-09-11 | CNY 34.49 | +3.57% | CNY 32.66 | CNY 34.56 | CNY 32.66 | 265.52M |
| 2026-09-10 | CNY 33.30 | -2.40% | CNY 33.70 | CNY 33.90 | CNY 33.24 | 127.86M |
| 2026-09-09 | CNY 34.12 | +4.95% | CNY 33.40 | CNY 34.39 | CNY 33.21 | 264.50M |
| 2026-09-08 | CNY 32.51 | -0.64% | CNY 32.82 | CNY 33.43 | CNY 32.32 | 147.23M |
| 2026-09-07 | CNY 32.72 | +3.22% | CNY 32.10 | CNY 32.85 | CNY 31.97 | 126.33M |
| 2026-09-04 | CNY 31.70 | -3.68% | CNY 33.16 | CNY 33.40 | CNY 31.50 | 146.62M |
| 2026-09-03 | CNY 32.91 | -2.17% | CNY 33.99 | CNY 34.10 | CNY 32.66 | 135.27M |
| 2026-09-02 | CNY 33.64 | -1.09% | CNY 33.35 | CNY 34.20 | CNY 33.01 | 133.91M |
| 2026-09-01 | CNY 34.01 | -3.33% | CNY 35.30 | CNY 35.30 | CNY 33.85 | 168.14M |
| 2026-08-31 | CNY 35.18 | +0.40% | CNY 34.29 | CNY 35.41 | CNY 34.29 | 172.94M |
| 2026-08-28 | CNY 35.04 | -2.88% | CNY 35.70 | CNY 36.39 | CNY 35.01 | 266.87M |
| 2026-08-27 | CNY 36.08 | +7.99% | CNY 33.80 | CNY 36.13 | CNY 33.80 | 334.29M |
| 2026-08-26 | CNY 33.41 | -1.42% | CNY 33.98 | CNY 34.16 | CNY 33.20 | 174.55M |
| 2026-08-25 | CNY 33.89 | +4.18% | CNY 31.80 | CNY 34.65 | CNY 31.31 | 251.96M |
| 2026-08-24 | CNY 32.53 | -2.69% | CNY 33.42 | CNY 33.43 | CNY 31.78 | 153.29M |
| 2026-08-21 | CNY 33.43 | +1.80% | CNY 32.40 | CNY 33.80 | CNY 32.02 | 154.79M |
| 2026-08-20 | CNY 32.84 | +2.56% | CNY 32.44 | CNY 33.43 | CNY 31.68 | 192.78M |
| 2026-08-19 | CNY 32.02 | -9.27% | CNY 33.88 | CNY 34.05 | CNY 31.76 | 263.09M |
| 2026-08-18 | CNY 35.29 | -1.70% | CNY 35.85 | CNY 36.80 | CNY 35.03 | 281.41M |
| 2026-08-17 | CNY 35.90 | +0.98% | CNY 35.59 | CNY 36.15 | CNY 35.02 | 356.32M |
| 2026-08-14 | CNY 35.55 | +8.05% | CNY 33.33 | CNY 35.75 | CNY 33.12 | 385.87M |
| 2026-08-13 | CNY 32.90 | -1.94% | CNY 34.01 | CNY 34.49 | CNY 32.88 | 256.13M |
| 2026-08-12 | CNY 33.55 | +3.74% | CNY 32.38 | CNY 33.87 | CNY 32.25 | 224.52M |
| 2026-08-11 | CNY 32.34 | -1.76% | CNY 32.33 | CNY 33.20 | CNY 31.87 | 191.44M |
| 2026-08-10 | CNY 32.92 | -2.23% | CNY 34.11 | CNY 34.34 | CNY 32.22 | 260.50M |
| 2026-08-07 | CNY 33.67 | +4.27% | CNY 32.20 | CNY 34.08 | CNY 32.03 | 342.52M |
| 2026-08-06 | CNY 32.29 | +0.91% | CNY 31.25 | CNY 33.09 | CNY 31.25 | 289.78M |
| 2026-08-05 | CNY 32.00 | +6.88% | CNY 29.00 | CNY 32.70 | CNY 29.00 | 360.45M |
| 2026-08-04 | CNY 29.94 | +5.46% | CNY 28.89 | CNY 30.15 | CNY 28.79 | 240.70M |
| 2026-08-03 | CNY 28.39 | -0.46% | CNY 28.15 | CNY 28.84 | CNY 28.01 | 164.18M |
| 2026-07-31 | CNY 28.52 | +2.96% | CNY 29.60 | CNY 30.10 | CNY 28.51 | 254.38M |
| 2026-07-30 | CNY 27.70 | -5.59% | CNY 29.18 | CNY 29.63 | CNY 27.02 | 219.67M |
| 2026-07-29 | CNY 29.34 | -2.07% | CNY 30.02 | CNY 30.28 | CNY 28.30 | 207.98M |
| 2026-07-28 | CNY 29.96 | -8.27% | CNY 31.83 | CNY 32.32 | CNY 29.64 | 197.13M |
| 2026-07-27 | CNY 32.66 | +4.05% | CNY 31.39 | CNY 32.75 | CNY 30.92 | 170.92M |
| 2026-07-24 | CNY 31.39 | -4.85% | CNY 32.55 | CNY 32.69 | CNY 31.18 | 169.00M |
| 2026-07-23 | CNY 32.99 | +1.51% | CNY 33.02 | CNY 33.99 | CNY 32.32 | 210.42M |
| 2026-07-22 | CNY 32.50 | -6.15% | CNY 34.00 | CNY 34.85 | CNY 32.27 | 304.27M |
| 2026-07-21 | CNY 34.63 | +7.48% | CNY 32.86 | CNY 34.73 | CNY 29.00 | 409.44M |
| 2026-07-20 | CNY 32.22 | -4.25% | CNY 34.72 | CNY 35.21 | CNY 30.98 | 294.55M |
| 2026-07-17 | CNY 33.65 | -10.00% | CNY 37.13 | CNY 37.80 | CNY 33.65 | 262.36M |
| 2026-07-16 | CNY 37.39 | -8.13% | CNY 39.51 | CNY 40.33 | CNY 36.90 | 235.34M |
| 2026-07-15 | CNY 40.70 | -5.02% | CNY 42.87 | CNY 43.37 | CNY 40.55 | 210.33M |
| 2026-07-14 | CNY 42.85 | +3.70% | CNY 41.00 | CNY 42.86 | CNY 40.00 | 237.44M |
| 2026-07-13 | CNY 41.32 | -10.00% | CNY 44.88 | CNY 45.68 | CNY 41.32 | 255.10M |
| 2026-07-10 | CNY 45.91 | -2.61% | CNY 47.34 | CNY 49.78 | CNY 45.89 | 318.39M |
| 2026-07-09 | CNY 47.14 | +5.08% | CNY 45.85 | CNY 47.28 | CNY 43.28 | 339.20M |
| 2026-07-08 | CNY 44.86 | -5.10% | CNY 47.97 | CNY 48.20 | CNY 44.71 | 220.38M |
| 2026-07-07 | CNY 47.27 | -1.58% | CNY 47.94 | CNY 48.68 | CNY 46.68 | 192.87M |
| 2026-07-06 | CNY 48.03 | -4.36% | CNY 51.67 | CNY 51.95 | CNY 46.58 | 268.69M |
| 2026-07-03 | CNY 50.22 | -2.64% | CNY 50.82 | CNY 52.50 | CNY 50.11 | 233.48M |
| 2026-07-02 | CNY 51.58 | -6.93% | CNY 52.65 | CNY 54.31 | CNY 50.60 | 279.14M |
| 2026-07-01 | CNY 55.42 | -8.67% | CNY 60.10 | CNY 60.13 | CNY 54.61 | 357.54M |
| 2026-06-30 | CNY 60.68 | +3.13% | CNY 59.81 | CNY 61.50 | CNY 58.05 | 251.74M |
| 2026-06-29 | CNY 58.84 | -4.00% | CNY 60.00 | CNY 62.26 | CNY 56.39 | 319.21M |
| 2026-06-26 | CNY 61.29 | -10.00% | CNY 65.66 | CNY 66.48 | CNY 61.29 | 395.45M |
| 2026-06-25 | CNY 68.10 | +10.00% | CNY 63.40 | CNY 68.10 | CNY 61.81 | 316.08M |
| 2026-06-24 | CNY 61.91 | +0.29% | CNY 60.00 | CNY 63.99 | CNY 59.80 | 299.11M |
| 2026-06-23 | CNY 61.73 | +3.52% | CNY 60.30 | CNY 64.64 | CNY 58.47 | 323.98M |
| 2026-06-22 | CNY 59.63 | +5.45% | CNY 58.38 | CNY 61.18 | CNY 57.57 | 299.38M |
| 2026-06-18 | CNY 56.55 | +2.99% | CNY 54.13 | CNY 57.77 | CNY 54.13 | 284.63M |
| 2026-06-17 | CNY 54.91 | +1.40% | CNY 52.65 | CNY 56.32 | CNY 52.63 | 309.66M |
| 2026-06-16 | CNY 54.15 | +5.45% | CNY 51.40 | CNY 55.16 | CNY 51.00 | 317.58M |
| 2026-06-15 | CNY 51.35 | +5.66% | CNY 49.97 | CNY 51.47 | CNY 46.88 | 309.92M |
| 2026-06-12 | CNY 48.60 | -1.36% | CNY 50.72 | CNY 52.20 | CNY 48.59 | 330.12M |
| 2026-06-11 | CNY 49.27 | -1.85% | CNY 49.69 | CNY 51.00 | CNY 48.05 | 289.91M |
| 2026-06-10 | CNY 50.20 | -7.86% | CNY 52.50 | CNY 53.79 | CNY 49.18 | 383.67M |
| 2026-06-09 | CNY 54.48 | +9.99% | CNY 50.53 | CNY 54.48 | CNY 48.56 | 484.81M |
| 2026-06-08 | CNY 49.53 | +7.51% | CNY 44.00 | CNY 50.68 | CNY 44.00 | 513.16M |
| 2026-06-05 | CNY 46.07 | +0.02% | CNY 45.08 | CNY 49.37 | CNY 44.95 | 406.56M |
| 2026-06-04 | CNY 46.06 | +2.40% | CNY 43.81 | CNY 47.18 | CNY 43.81 | 354.37M |
| 2026-06-03 | CNY 44.98 | +4.87% | CNY 43.89 | CNY 46.98 | CNY 43.40 | 419.18M |
| 2026-06-02 | CNY 42.89 | +8.89% | CNY 39.03 | CNY 43.33 | CNY 39.03 | 405.98M |
| 2026-06-01 | CNY 39.39 | -6.64% | CNY 42.00 | CNY 42.15 | CNY 39.07 | 246.23M |
| 2026-05-29 | CNY 42.19 | +4.12% | CNY 41.00 | CNY 43.60 | CNY 38.85 | 385.23M |
| 2026-05-28 | CNY 40.52 | +3.76% | CNY 39.25 | CNY 40.74 | CNY 37.75 | 240.05M |
| 2026-05-27 | CNY 39.05 | -3.53% | CNY 39.80 | CNY 40.90 | CNY 38.82 | 222.17M |
| 2026-05-26 | CNY 40.48 | -5.62% | CNY 42.00 | CNY 42.05 | CNY 39.26 | 293.17M |